iShares MSCI Ireland ETF (EIRL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8054 | -1.31258148631 | 61.36 | 61.71 | 59.97 | 2727 | 60.93111039 | SP |
| 4 | -0.0354 | -0.0584254827529 | 60.59 | 63.3194 | 59.5491 | 3499 | 61.56981799 | SP |
| 12 | 1.4846 | 2.51328931776 | 59.07 | 63.3194 | 56.2672 | 6076 | 59.41073047 | SP |
| 26 | -8.9454 | -12.8710791367 | 69.5 | 69.63 | 56.2672 | 12539 | 63.23354214 | SP |
| 52 | -8.6354 | -12.4807053042 | 69.19 | 70.64 | 56.2672 | 9177 | 64.67452789 | SP |
| 156 | 12.2146 | 25.2681009516 | 48.34 | 70.64 | 36.38 | 8641 | 57.14187708 | SP |
| 260 | 30.1046 | 98.865681445 | 30.45 | 70.64 | 28.64 | 8851 | 54.34534013 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 60.5546 | 0.5 | 0.83 | 60.17 | 60.5546 | 60.17 | 2034 |
| 1743028200 | 60.0591 | -0.53 | -0.88 | 60.21 | 60.34 | 59.97 | 3069 |
| 1742941800 | 60.59 | -0.54 | -0.88 | 61.21 | 61.21 | 60.59 | 2299 |
| 1742855400 | 61.13 | -0.4 | -0.65 | 61.17 | 61.2 | 60.9 | 4258 |
| 1742596200 | 61.5285 | -0.1 | -0.16 | 61.04 | 61.5285 | 60.98 | 1746 |
| 1742509800 | 61.6251 | -0.83 | -1.33 | 61.36 | 61.71 | 61.36 | 2263 |
| 1742423400 | 62.4542 | 0.21 | 0.34 | 62.21 | 62.49 | 62.03 | 5183 |
| 1742337000 | 62.2423 | -0.1 | -0.17 | 62.18 | 62.3899 | 61.97 | 3107 |
| 1742250600 | 62.3469 | 0.63 | 1.02 | 61.7 | 62.48 | 61.7 | 8169 |
| 1741991400 | 61.719 | 1.32 | 2.18 | 60.83 | 61.719 | 60.83 | 2315 |
| 1741905000 | 60.4016 | -1.08 | -1.76 | 60.4 | 60.54 | 60.4 | 3061 |
| 1741818600 | 61.4845 | -0.1 | -0.15 | 61.41 | 61.53 | 61.25 | 3701 |
| 1741732200 | 61.5798 | -0.62 | -1.00 | 61.87 | 61.87 | 61.12 | 2404 |
| 1741645800 | 62.2 | -1.12 | -1.77 | 62.28 | 62.53 | 61.88 | 2646 |
| 1741390200 | 63.3194 | 1.31 | 2.12 | 62.46 | 63.3194 | 62.46 | 2699 |
| 1741303800 | 62.0055 | -0.21 | -0.34 | 62.37 | 62.735 | 62.0055 | 5709 |
| 1741217400 | 62.2153 | 1.56 | 2.57 | 61.63 | 62.23 | 61.4915 | 5155 |
| 1741131000 | 60.6555 | -0.05 | -0.08 | 60.25 | 60.9795 | 59.5491 | 2975 |
| 1741044600 | 60.7025 | 0.15 | 0.25 | 61.2 | 61.22 | 60.54 | 2987 |
| 1740785400 | 60.5541 | 0.49 | 0.82 | 60.35 | 60.5541 | 60 | 3772 |
| 1740699000 | 60.0632 | -0.73 | -1.19 | 60.59 | 60.59 | 60.02 | 2533 |
| 1740612600 | 60.7887 | -0.55 | -0.90 | 61.26 | 61.26 | 60.61 | 4695 |
| 1740526200 | 61.3425 | 0.57 | 0.94 | 61.34 | 61.42 | 61.201 | 3096 |
| 1740439800 | 60.7697 | 0.41 | 0.69 | 60.65 | 61.05 | 60.65 | 3887 |
| 1740180600 | 60.3555 | 0.32 | 0.53 | 60.62 | 61.02 | 60.35 | 5408 |
| 1740094200 | 60.0357 | 0.71 | 1.19 | 59.61 | 60.04 | 59.61 | 2960 |
| 1740007800 | 59.3291 | -0.49 | -0.82 | 59.4 | 59.447 | 59.22 | 3565 |
| 1739921400 | 59.8225 | 0.13 | 0.22 | 59.94 | 60.026 | 59.7 | 9715 |
| 1739575800 | 59.693 | 0.05 | 0.09 | 59.84 | 60.1 | 59.693 | 1255 |
| 1739489400 | 59.641 | -0.16 | -0.27 | 59.77 | 59.77 | 59.417 | 3442 |
| 1739403000 | 59.8 | 0.39 | 0.65 | 59.12 | 59.85 | 59.11 | 2257 |
| 1739316600 | 59.4113 | 0.22 | 0.38 | 59.26 | 59.5407 | 59.17 | 5922 |
| 1739230200 | 59.1884 | 0 | 0.00 | 59.39 | 59.39 | 59.09 | 15292 |
| 1738971000 | 59.1865 | -0.87 | -1.45 | 60.26 | 60.26 | 59.16 | 3405 |
| 1738884600 | 60.0558 | 0.03 | 0.04 | 60.08 | 60.26 | 59.845 | 2877 |
| 1738798200 | 60.0288 | 0.37 | 0.62 | 59.66 | 60.035 | 59.5 | 1688 |
| 1738711800 | 59.6612 | 0.59 | 1.01 | 59.73 | 59.79 | 59.54 | 1605 |
| 1738625400 | 59.0663 | -0.78 | -1.31 | 59.23 | 59.3881 | 58.56 | 1605 |
| 1738366200 | 59.85 | -0.74 | -1.22 | 60.55 | 60.55 | 59.8308 | 11365 |
| 1738279800 | 60.59 | 0.68 | 1.14 | 60.4 | 60.69 | 60.4 | 1460 |
| 1738193400 | 59.9056 | -0.42 | -0.70 | 60.15 | 60.1899 | 59.83 | 2191 |
| 1738107000 | 60.33 | 0.61 | 1.02 | 59.93 | 60.33 | 59.93 | 1690 |
| 1738020600 | 59.7212 | 0.29 | 0.48 | 59.49 | 60 | 59.49 | 51566 |
| 1737761400 | 59.435 | 0.84 | 1.43 | 59.43 | 59.64 | 59.335 | 2505 |
| 1737675000 | 58.5964 | 0 | 0.00 | 58.5964 | 58.5964 | 58.5964 | 0 |
| 1737588600 | 58.5964 | -0.26 | -0.45 | 58.67 | 58.67 | 58.5964 | 645 |
| 1737502200 | 58.8593 | 1.74 | 3.04 | 58.16 | 58.8593 | 58.16 | 1628 |
| 1737156600 | 57.12 | 0.12 | 0.21 | 57 | 57.1801 | 56.9003 | 2358 |
| 1737070200 | 57 | 0.1 | 0.18 | 56.89 | 57 | 56.55 | 21370 |
| 1736983800 | 56.9 | 0.6 | 1.07 | 56.95 | 57.1099 | 56.9 | 2006 |
| 1736897400 | 56.2999 | -0.62 | -1.09 | 56.29 | 56.5496 | 56.2672 | 5141 |
| 1736811000 | 56.92 | -0.51 | -0.89 | 57.02 | 57.02 | 56.54 | 23359 |
| 1736551800 | 57.43 | -0.81 | -1.39 | 57.59 | 57.6899 | 57.41 | 10422 |
| 1736379000 | 58.2414 | -0.87 | -1.48 | 58.88 | 58.88 | 57.66 | 15640 |
| 1736292600 | 59.1158 | 0.23 | 0.38 | 59.36 | 59.36 | 58.95 | 18371 |
| 1736206200 | 58.89 | 0.46 | 0.79 | 59.25 | 59.28 | 58.69 | 7087 |
| 1735947000 | 58.43 | 0.23 | 0.40 | 58.94 | 58.94 | 57.97 | 12964 |
| 1735860600 | 58.2 | -0.53 | -0.90 | 59.07 | 59.07 | 58.17 | 6918 |
| 1735687800 | 58.7299 | 0.11 | 0.18 | 59.13 | 59.13 | 58.5876 | 11145 |
| 1735601400 | 58.6229 | -0.21 | -0.35 | 59.13 | 59.13 | 58.345 | 4514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
